Skip to main content
Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
9.42
+0.49 (5.49%)
At close: Jun 26, 2026, 4:00 PM EDT
9.30
-0.12 (-1.27%)
After-hours: Jun 26, 2026, 7:29 PM EDT

Cartesian Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.809.538.809.429.425.49%730,258
Jun 25, 20269.569.608.858.938.93-7.37%251,096
Jun 24, 202610.3411.009.609.649.64-5.30%189,799
Jun 23, 20269.8810.809.8110.1810.182.31%293,888
Jun 22, 20269.6910.309.609.959.953.32%327,175
Jun 18, 202610.1010.399.459.639.63-2.53%354,813
Jun 17, 20269.0310.599.029.889.889.17%604,935
Jun 16, 20268.629.198.419.059.055.23%368,196
Jun 15, 20269.699.698.588.608.60-9.57%260,129
Jun 12, 20268.089.757.909.519.5117.99%877,999
Jun 11, 20267.428.357.208.068.068.48%508,010
Jun 10, 20266.838.256.677.437.438.47%545,692
Jun 9, 20267.019.336.596.856.8516.89%3,494,847
Jun 8, 20266.006.305.825.865.860.34%143,821
Jun 5, 20266.526.715.775.845.84-10.84%278,813
Jun 4, 20266.326.976.326.556.554.55%87,530
Jun 3, 20266.436.626.196.276.27-2.26%172,779
Jun 2, 20266.907.066.306.416.41-7.37%154,116
Jun 1, 20267.467.626.826.926.92-8.22%139,358
May 29, 20267.457.606.907.547.544.58%238,056
May 28, 20266.937.306.617.217.214.04%150,636
May 27, 20266.487.006.466.936.937.44%169,742
May 26, 20266.877.376.046.456.45-4.44%374,231
May 22, 20266.747.056.506.756.751.05%109,017
May 21, 20266.426.836.216.686.682.45%126,339
May 20, 20266.106.806.106.526.527.06%178,134
May 19, 20266.836.836.066.096.09-11.61%208,740
May 18, 20267.357.646.746.896.89-6.64%136,165
May 15, 20268.218.217.337.387.38-10.76%120,336
May 14, 20268.498.608.128.278.27-1.78%82,366
May 13, 20268.628.758.278.428.42-3.22%120,244
May 12, 20268.368.868.328.708.701.99%107,241
May 11, 20268.589.338.438.538.53-1.39%279,631
May 8, 20268.218.698.168.658.656.00%172,223
May 7, 20268.358.467.928.168.16-2.16%181,013
May 6, 20267.468.427.388.348.3412.86%278,382
May 5, 20267.017.466.837.397.396.64%296,348
May 4, 20266.216.986.216.936.9311.41%230,664
May 1, 20266.206.425.956.226.22-205,007
Apr 30, 20266.416.556.206.226.22-3.86%136,452
Apr 29, 20266.746.846.406.476.47-4.85%157,247
Apr 28, 20267.057.216.776.806.80-4.09%94,673
Apr 27, 20266.907.376.907.097.095.04%232,027
Apr 24, 20267.057.126.716.756.75-3.16%118,888
Apr 23, 20266.847.016.656.976.971.16%93,317
Apr 22, 20266.987.386.756.896.89-0.29%104,716
Apr 21, 20266.987.166.826.916.91-0.43%127,201
Apr 20, 20267.037.156.766.946.94-1.42%150,672
Apr 17, 20266.547.246.547.047.0410.34%373,256
Apr 16, 20266.016.405.976.386.386.51%301,035
Apr 15, 20266.256.485.975.995.99-5.67%195,415
Apr 14, 20266.016.375.946.356.357.08%279,915
Apr 13, 20266.026.455.885.935.93-0.84%243,582
Apr 10, 20266.196.315.825.985.98-3.24%174,873
Apr 9, 20266.166.325.936.186.180.49%173,725
Apr 8, 20266.556.576.036.156.15-2.07%152,535
Apr 7, 20266.286.365.976.286.280.64%128,853
Apr 6, 20266.286.606.186.246.24-0.32%92,947
Apr 2, 20266.266.366.166.266.26-2.03%60,432
Apr 1, 20266.156.506.156.396.393.90%103,932
Mar 31, 20266.006.445.976.156.154.59%154,891
Mar 30, 20265.865.945.675.885.880.51%154,155
Mar 27, 20266.086.175.605.855.85-3.78%321,728
Mar 26, 20266.176.576.076.086.08-2.72%133,563
Mar 25, 20266.216.406.106.256.252.97%150,513
Mar 24, 20266.576.616.056.076.07-8.03%174,369
Mar 23, 20266.686.826.396.606.601.38%119,814
Mar 20, 20266.536.726.366.516.51-0.91%106,531
Mar 19, 20266.566.766.356.576.57-1.20%111,436
Mar 18, 20267.147.186.566.656.65-7.38%161,256
Mar 17, 20267.407.637.107.187.18-2.05%128,889
Mar 16, 20267.517.977.327.337.33-0.81%82,991
Mar 13, 20268.238.707.307.397.39-8.99%150,715
Mar 12, 20268.178.268.018.128.12-1.69%100,443
Mar 11, 20268.398.588.038.268.26-3.39%181,685
Mar 10, 20269.109.338.148.558.55-5.21%398,472
Mar 9, 20266.559.166.559.029.0231.68%2,932,269
Mar 6, 20266.907.256.556.856.85-0.44%180,236
Mar 5, 20267.907.906.866.886.88-12.58%224,410
Mar 4, 20267.508.027.397.877.875.21%130,473
Mar 3, 20267.417.537.157.487.48-1.58%66,289
Mar 2, 20267.417.827.007.607.600.13%97,860
Feb 27, 20268.188.407.357.597.59-9.10%176,789
Feb 26, 20268.008.437.608.358.355.83%230,039
Feb 25, 20267.618.317.297.897.894.50%234,235
Feb 24, 20267.027.756.917.557.558.17%296,332
Feb 23, 20266.867.096.576.986.980.72%123,839
Feb 20, 20266.716.986.536.936.932.21%100,501
Feb 19, 20266.586.856.456.786.782.11%52,568
Feb 18, 20266.756.756.096.646.64-1.63%158,557
Feb 17, 20266.516.816.406.756.753.53%72,073
Feb 13, 20266.486.656.486.526.521.72%68,007
Feb 12, 20266.416.566.086.416.410.16%134,497
Feb 11, 20266.506.506.176.406.40-1.08%84,001
Feb 10, 20266.506.606.396.476.47-0.46%63,232
Feb 9, 20266.506.526.236.506.500.15%64,845
Feb 6, 20266.506.656.286.496.493.34%122,821
Feb 5, 20266.806.936.286.286.28-8.19%154,946
Feb 4, 20266.967.266.606.846.84-1.30%112,340
Feb 3, 20266.867.286.696.936.932.06%134,017